iShares Future AI & Tech ETF (ARTY)

NYSEARCA: ARTY · Real-Time Price · USD

73.58

+0.03 (0.04%)

At close: Aug 19, 2026, 4:00 PM EDT

74.40

+0.82 (1.11%)

After-hours: Aug 19, 2026, 8:00 PM EDT

ARTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	74.70	74.86	72.58	73.58	73.58	0.04%	397,338
Aug 18, 2026	74.93	75.40	73.27	73.55	73.55	-5.30%	883,993
Aug 17, 2026	77.88	78.43	77.44	77.67	77.67	0.63%	623,568
Aug 14, 2026	77.73	77.94	76.73	77.18	77.18	-0.49%	503,930
Aug 13, 2026	76.35	78.26	76.35	77.56	77.56	2.01%	611,020
Aug 12, 2026	75.90	76.37	75.54	76.03	76.03	3.91%	497,897
Aug 11, 2026	73.30	73.41	72.46	73.17	73.17	1.48%	208,718
Aug 10, 2026	72.74	73.47	72.10	72.10	72.10	-0.93%	206,648
Aug 7, 2026	72.72	72.99	71.21	72.78	72.78	1.68%	303,751
Aug 6, 2026	70.64	72.72	70.05	71.58	71.58	-0.89%	359,295
Aug 5, 2026	73.12	73.72	72.18	72.22	72.22	-1.38%	317,289
Aug 4, 2026	71.14	73.67	70.95	73.23	73.23	6.27%	547,308
Aug 3, 2026	66.44	69.13	65.85	68.91	68.91	3.39%	346,983
Jul 31, 2026	68.31	68.93	65.82	66.65	66.65	0.60%	532,676
Jul 30, 2026	64.04	66.39	64.02	66.25	66.25	8.02%	906,302
Jul 29, 2026	63.47	64.14	61.33	61.33	61.33	-4.01%	685,353
Jul 28, 2026	64.11	64.41	62.14	63.89	63.89	-3.69%	677,026
Jul 27, 2026	67.84	68.11	64.97	66.34	66.34	-0.55%	432,942
Jul 24, 2026	68.44	68.63	66.39	66.71	66.71	-3.56%	561,830
Jul 23, 2026	68.97	69.97	68.48	69.17	69.17	-0.43%	446,814
Jul 22, 2026	68.32	70.08	68.30	69.47	69.47	1.05%	368,467
Jul 21, 2026	67.78	68.96	67.60	68.75	68.75	4.71%	415,256
Jul 20, 2026	66.11	66.84	65.54	65.66	65.66	0.35%	424,189
Jul 17, 2026	63.89	66.42	62.85	65.43	65.43	-0.94%	1,103,071
Jul 16, 2026	67.43	67.46	65.73	66.05	66.05	-3.96%	582,118
Jul 15, 2026	70.54	70.72	67.30	68.77	68.77	-1.70%	592,462
Jul 14, 2026	70.45	70.50	69.32	69.96	69.96	0.45%	316,614
Jul 13, 2026	70.68	71.05	69.48	69.65	69.65	-3.93%	406,950
Jul 10, 2026	72.21	72.90	71.56	72.50	72.50	-0.30%	442,833
Jul 9, 2026	72.77	73.48	72.12	72.72	72.72	2.31%	557,581
Jul 8, 2026	68.98	71.19	68.95	71.08	71.08	1.64%	491,116
Jul 7, 2026	70.48	70.76	68.68	69.93	69.93	-3.48%	594,790
Jul 6, 2026	71.80	73.23	71.65	72.45	72.45	1.91%	540,445
Jul 2, 2026	73.61	74.71	70.17	71.09	71.09	-2.80%	1,251,746
Jul 1, 2026	74.02	74.64	73.04	73.14	73.14	-3.97%	636,568
Jun 30, 2026	74.20	76.34	74.20	76.16	76.16	2.77%	690,880
Jun 29, 2026	73.36	74.22	70.77	74.11	74.11	2.53%	685,077
Jun 26, 2026	72.66	73.48	72.10	72.28	72.28	-3.32%	815,287
Jun 25, 2026	77.08	77.13	73.35	74.76	74.76	1.10%	891,017
Jun 24, 2026	74.87	75.00	72.60	73.95	73.95	-0.63%	655,583
Jun 23, 2026	74.62	75.94	73.95	74.42	74.42	-6.30%	1,153,472
Jun 22, 2026	79.86	80.42	78.60	79.42	79.42	0.66%	663,738
Jun 18, 2026	78.04	79.50	77.74	78.90	78.90	4.25%	783,144
Jun 17, 2026	76.91	78.27	75.53	75.68	75.68	0.83%	755,672
Jun 16, 2026	77.14	78.36	75.04	75.06	75.06	-2.99%	1,048,225
Jun 15, 2026	76.59	77.53	76.11	77.37	77.37	5.66%	810,692
Jun 12, 2026	72.47	74.04	71.71	73.27	73.23	1.08%	416,211
Jun 11, 2026	69.23	72.55	68.76	72.49	72.45	5.70%	1,021,014
Jun 10, 2026	69.97	72.04	68.49	68.58	68.54	-4.74%	1,350,836
Jun 9, 2026	75.12	75.26	67.87	71.99	71.95	-2.57%	2,167,996